フュートレック(2468)の株価時系列情報
フュートレック(2468)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 891 | 915 | 875 | 901 | 84,100 |
2013/12/27 | 897 | 912 | 880 | 885 | 50,100 |
2013/12/26 | 879 | 929 | 861 | 905 | 88,900 |
2013/12/25 | 840 | 876 | 827 | 864 | 129,300 |
2013/12/24 | 868 | 874 | 835 | 840 | 132,600 |
2013/12/20 | 875 | 900 | 860 | 868 | 92,800 |
2013/12/19 | 908 | 926 | 880 | 884 | 151,700 |
2013/12/18 | 930 | 970 | 896 | 903 | 414,400 |
2013/12/17 | 830 | 959 | 820 | 959 | 1,220,900 |
2013/12/16 | 895 | 895 | 805 | 809 | 107,000 |
2013/12/13 | 886 | 895 | 866 | 895 | 74,700 |
2013/12/12 | 900 | 903 | 858 | 889 | 106,600 |
2013/12/11 | 865 | 921 | 847 | 907 | 147,300 |
2013/12/10 | 884 | 893 | 857 | 861 | 103,300 |
2013/12/09 | 831 | 955 | 822 | 896 | 480,500 |
2013/12/06 | 815 | 816 | 795 | 816 | 48,600 |
2013/12/05 | 820 | 825 | 805 | 806 | 60,300 |
2013/12/04 | 840 | 841 | 819 | 821 | 57,500 |
2013/12/03 | 871 | 871 | 840 | 845 | 48,500 |
2013/12/02 | 839 | 857 | 838 | 851 | 53,800 |
2013/11/29 | 842 | 848 | 835 | 839 | 28,600 |
2013/11/28 | 852 | 852 | 835 | 841 | 36,100 |
2013/11/27 | 847 | 890 | 844 | 854 | 127,500 |
2013/11/26 | 848 | 848 | 835 | 840 | 40,000 |
2013/11/25 | 832 | 854 | 830 | 848 | 93,500 |
2013/11/22 | 816 | 828 | 810 | 810 | 30,200 |
2013/11/21 | 830 | 832 | 817 | 818 | 34,000 |
2013/11/20 | 824 | 844 | 809 | 832 | 41,000 |
2013/11/19 | 820 | 826 | 809 | 815 | 28,100 |
2013/11/18 | 849 | 859 | 822 | 825 | 93,900 |
2013/11/15 | 800 | 880 | 762 | 849 | 268,600 |
2013/11/14 | 789 | 801 | 789 | 789 | 25,400 |
2013/11/13 | 793 | 800 | 788 | 794 | 23,500 |
2013/11/12 | 772 | 798 | 753 | 789 | 43,100 |
2013/11/11 | 779 | 800 | 760 | 765 | 55,400 |
2013/11/08 | 785 | 790 | 774 | 780 | 59,100 |
2013/11/07 | 818 | 819 | 801 | 811 | 41,000 |
2013/11/06 | 795 | 820 | 794 | 808 | 76,600 |
2013/11/05 | 777 | 800 | 776 | 795 | 31,100 |
2013/11/01 | 794 | 810 | 773 | 779 | 66,800 |
2013/10/31 | 810 | 828 | 792 | 804 | 43,300 |
2013/10/30 | 828 | 829 | 795 | 797 | 112,200 |
2013/10/29 | 851 | 851 | 805 | 816 | 99,900 |
2013/10/28 | 885 | 892 | 824 | 847 | 121,600 |
2013/10/25 | 920 | 971 | 848 | 855 | 403,900 |
2013/10/24 | 820 | 985 | 820 | 928 | 890,300 |
2013/10/23 | 820 | 859 | 815 | 835 | 175,500 |
2013/10/22 | 807 | 827 | 806 | 817 | 80,500 |
2013/10/21 | 810 | 818 | 789 | 802 | 74,300 |
2013/10/18 | 750 | 787 | 750 | 785 | 74,200 |
2013/10/17 | 735 | 764 | 732 | 750 | 84,600 |
2013/10/16 | 725 | 735 | 719 | 719 | 26,600 |
2013/10/15 | 743 | 746 | 730 | 735 | 41,000 |
2013/10/11 | 751 | 759 | 727 | 733 | 76,800 |
2013/10/10 | 701 | 736 | 701 | 732 | 68,700 |
2013/10/09 | 687 | 711 | 684 | 701 | 53,200 |
2013/10/08 | 690 | 699 | 685 | 695 | 55,700 |
2013/10/07 | 731 | 736 | 720 | 720 | 44,600 |
2013/10/04 | 760 | 760 | 731 | 740 | 53,400 |
2013/10/03 | 768 | 777 | 763 | 764 | 27,900 |
2013/10/02 | 785 | 795 | 770 | 773 | 52,100 |
2013/10/01 | 782 | 802 | 780 | 784 | 50,600 |
2013/09/30 | 781 | 788 | 770 | 783 | 55,700 |
2013/09/27 | 794 | 795 | 780 | 787 | 42,000 |
2013/09/26 | 760 | 788 | 760 | 781 | 32,400 |
2013/09/25 | 780 | 781 | 770 | 771 | 36,300 |
2013/09/24 | 789 | 800 | 775 | 778 | 88,000 |
2013/09/20 | 796 | 804 | 790 | 797 | 45,300 |
2013/09/19 | 803 | 813 | 794 | 804 | 62,200 |
2013/09/18 | 800 | 812 | 792 | 794 | 79,400 |
2013/09/17 | 815 | 855 | 797 | 810 | 161,800 |
2013/09/13 | 800 | 814 | 790 | 796 | 34,200 |
2013/09/12 | 815 | 820 | 785 | 800 | 65,500 |
2013/09/11 | 802 | 845 | 800 | 825 | 90,100 |
2013/09/10 | 794 | 806 | 790 | 801 | 36,000 |
2013/09/09 | 820 | 820 | 781 | 790 | 98,600 |
2013/09/06 | 799 | 800 | 762 | 775 | 44,000 |
2013/09/05 | 800 | 814 | 772 | 786 | 57,700 |
2013/09/04 | 756 | 794 | 755 | 790 | 26,800 |
2013/09/03 | 750 | 781 | 750 | 766 | 41,800 |
2013/09/02 | 727 | 768 | 722 | 750 | 75,400 |
2013/08/30 | 780 | 792 | 730 | 737 | 101,000 |
2013/08/29 | 786 | 807 | 786 | 792 | 30,300 |
2013/08/28 | 801 | 817 | 796 | 796 | 49,700 |
2013/08/27 | 809 | 819 | 805 | 806 | 24,300 |
2013/08/26 | 812 | 820 | 811 | 811 | 19,500 |
2013/08/23 | 848 | 854 | 814 | 814 | 41,900 |
2013/08/22 | 824 | 830 | 814 | 818 | 30,700 |
2013/08/21 | 839 | 842 | 812 | 839 | 47,700 |
2013/08/20 | 864 | 870 | 850 | 850 | 16,500 |
2013/08/19 | 870 | 875 | 861 | 861 | 11,200 |
2013/08/16 | 865 | 875 | 861 | 865 | 21,100 |
2013/08/15 | 862 | 884 | 862 | 871 | 20,400 |
2013/08/14 | 858 | 890 | 850 | 890 | 30,000 |
2013/08/13 | 831 | 871 | 831 | 852 | 56,000 |
2013/08/12 | 876 | 900 | 830 | 831 | 95,000 |
2013/08/09 | 899 | 914 | 851 | 884 | 209,200 |
2013/08/08 | 990 | 1,028 | 983 | 1,004 | 39,600 |
2013/08/07 | 1,000 | 1,020 | 980 | 987 | 25,400 |
2013/08/06 | 1,030 | 1,043 | 1,015 | 1,029 | 25,200 |
2013/08/05 | 1,020 | 1,065 | 1,011 | 1,050 | 32,300 |
2013/08/02 | 1,050 | 1,136 | 951 | 1,011 | 75,600 |
2013/08/01 | 1,008 | 1,020 | 965 | 990 | 65,700 |
2013/07/31 | 1,040 | 1,059 | 1,007 | 1,009 | 28,900 |
2013/07/30 | 1,000 | 1,050 | 995 | 1,040 | 37,500 |
2013/07/29 | 1,077 | 1,099 | 1,003 | 1,004 | 67,000 |
2013/07/26 | 1,108 | 1,180 | 1,102 | 1,102 | 39,000 |
2013/07/25 | 1,109 | 1,165 | 1,105 | 1,145 | 55,800 |
2013/07/24 | 1,141 | 1,142 | 1,102 | 1,109 | 31,300 |
2013/07/23 | 1,155 | 1,163 | 1,139 | 1,156 | 41,700 |
2013/07/22 | 1,165 | 1,165 | 1,130 | 1,147 | 47,400 |
2013/07/19 | 1,228 | 1,229 | 1,170 | 1,174 | 79,800 |
2013/07/18 | 1,221 | 1,230 | 1,210 | 1,226 | 75,500 |
2013/07/17 | 1,215 | 1,225 | 1,187 | 1,218 | 105,400 |
2013/07/16 | 1,195 | 1,220 | 1,185 | 1,210 | 93,900 |
2013/07/12 | 1,185 | 1,199 | 1,170 | 1,183 | 107,600 |
2013/07/11 | 1,120 | 1,180 | 1,100 | 1,180 | 181,000 |
2013/07/10 | 1,100 | 1,109 | 1,080 | 1,100 | 34,100 |
2013/07/09 | 1,100 | 1,105 | 1,077 | 1,095 | 41,000 |
2013/07/08 | 1,108 | 1,120 | 1,090 | 1,103 | 67,200 |
2013/07/05 | 1,098 | 1,099 | 1,070 | 1,088 | 27,800 |
2013/07/04 | 1,097 | 1,104 | 1,080 | 1,086 | 48,300 |
2013/07/03 | 1,070 | 1,105 | 1,066 | 1,096 | 87,300 |
2013/07/02 | 1,050 | 1,078 | 1,050 | 1,073 | 81,400 |
2013/07/01 | 1,010 | 1,043 | 1,006 | 1,040 | 118,100 |
2013/06/28 | 926 | 988 | 912 | 987 | 110,600 |
2013/06/27 | 900 | 911 | 833 | 896 | 111,800 |
2013/06/26 | 1,000 | 1,000 | 895 | 899 | 136,900 |
2013/06/25 | 1,003 | 1,003 | 962 | 990 | 66,800 |
2013/06/24 | 992 | 1,008 | 980 | 986 | 52,900 |
2013/06/21 | 994 | 994 | 962 | 990 | 71,500 |
2013/06/20 | 1,003 | 1,018 | 992 | 1,006 | 72,700 |
2013/06/19 | 989 | 1,016 | 972 | 1,000 | 124,000 |
2013/06/18 | 980 | 1,000 | 968 | 974 | 59,700 |
2013/06/17 | 951 | 979 | 935 | 970 | 46,100 |
2013/06/14 | 991 | 1,002 | 961 | 961 | 71,400 |
2013/06/13 | 968 | 984 | 959 | 961 | 47,800 |
2013/06/12 | 959 | 1,010 | 942 | 1,007 | 79,200 |
2013/06/11 | 981 | 1,031 | 955 | 980 | 123,700 |
2013/06/10 | 922 | 996 | 912 | 991 | 165,300 |
2013/06/07 | 877 | 910 | 800 | 847 | 222,100 |
2013/06/06 | 962 | 995 | 903 | 935 | 198,000 |
2013/06/05 | 1,020 | 1,077 | 1,000 | 1,006 | 127,900 |
2013/06/04 | 1,006 | 1,023 | 970 | 1,016 | 113,400 |
2013/06/03 | 1,046 | 1,058 | 1,001 | 1,013 | 122,000 |
2013/05/31 | 1,070 | 1,095 | 1,042 | 1,056 | 96,100 |
2013/05/30 | 1,105 | 1,105 | 1,060 | 1,065 | 92,100 |
2013/05/29 | 1,122 | 1,130 | 1,096 | 1,107 | 110,900 |
2013/05/28 | 1,060 | 1,134 | 1,056 | 1,117 | 95,500 |
2013/05/27 | 1,140 | 1,140 | 1,070 | 1,090 | 70,600 |
2013/05/24 | 1,150 | 1,190 | 1,040 | 1,141 | 203,100 |
2013/05/23 | 1,195 | 1,250 | 1,060 | 1,100 | 247,000 |
2013/05/22 | 1,234 | 1,235 | 1,170 | 1,197 | 170,300 |
2013/05/21 | 1,294 | 1,322 | 1,240 | 1,244 | 226,600 |
2013/05/20 | 1,226 | 1,310 | 1,225 | 1,291 | 287,500 |
2013/05/17 | 1,147 | 1,300 | 1,106 | 1,245 | 376,100 |
2013/05/16 | 1,124 | 1,177 | 1,055 | 1,147 | 328,400 |
2013/05/15 | 1,286 | 1,310 | 1,100 | 1,145 | 471,900 |
2013/05/14 | 1,212 | 1,275 | 1,212 | 1,256 | 269,700 |
2013/05/13 | 1,325 | 1,325 | 1,255 | 1,272 | 390,600 |
2013/05/10 | 1,330 | 1,347 | 1,279 | 1,301 | 410,100 |
2013/05/09 | 1,245 | 1,359 | 1,245 | 1,305 | 1,676,100 |
2013/05/08 | 1,724 | 1,800 | 1,570 | 1,645 | 927,500 |
2013/05/07 | 1,520 | 1,695 | 1,508 | 1,690 | 836,300 |
2013/05/02 | 1,411 | 1,489 | 1,410 | 1,478 | 264,500 |
2013/05/01 | 1,500 | 1,500 | 1,441 | 1,441 | 225,500 |
2013/04/30 | 1,390 | 1,513 | 1,390 | 1,479 | 260,300 |
2013/04/26 | 1,411 | 1,433 | 1,400 | 1,400 | 133,000 |
2013/04/25 | 1,430 | 1,465 | 1,380 | 1,435 | 278,100 |
2013/04/24 | 1,483 | 1,497 | 1,446 | 1,457 | 173,000 |
2013/04/23 | 1,504 | 1,505 | 1,451 | 1,483 | 154,600 |
2013/04/22 | 1,455 | 1,495 | 1,446 | 1,480 | 237,900 |
2013/04/19 | 1,450 | 1,459 | 1,400 | 1,415 | 283,600 |
2013/04/18 | 1,565 | 1,584 | 1,425 | 1,462 | 775,100 |
2013/04/17 | 1,488 | 1,510 | 1,450 | 1,495 | 406,500 |
2013/04/16 | 1,426 | 1,499 | 1,415 | 1,459 | 372,300 |
2013/04/15 | 1,449 | 1,478 | 1,390 | 1,478 | 509,700 |
2013/04/12 | 1,313 | 1,450 | 1,311 | 1,420 | 389,900 |
2013/04/11 | 1,359 | 1,389 | 1,295 | 1,313 | 433,600 |
2013/04/10 | 1,249 | 1,350 | 1,234 | 1,320 | 567,700 |
2013/04/09 | 1,230 | 1,240 | 1,203 | 1,221 | 114,300 |
2013/04/08 | 1,220 | 1,248 | 1,216 | 1,226 | 128,400 |
2013/04/05 | 1,277 | 1,284 | 1,213 | 1,219 | 177,400 |
2013/04/04 | 1,223 | 1,285 | 1,190 | 1,250 | 197,500 |
2013/04/03 | 1,229 | 1,290 | 1,205 | 1,243 | 346,800 |
2013/04/02 | 1,126 | 1,224 | 1,092 | 1,186 | 355,500 |
2013/04/01 | 1,350 | 1,360 | 1,111 | 1,173 | 745,400 |
2013/03/29 | 1,198 | 1,313 | 1,178 | 1,310 | 821,600 |
2013/03/28 | 1,150 | 1,188 | 1,146 | 1,180 | 293,700 |
2013/03/27 | 1,100 | 1,141 | 1,100 | 1,135 | 111,100 |
2013/03/26 | 1,127 | 1,128 | 1,090 | 1,120 | 98,300 |
2013/03/25 | 1,072 | 1,128 | 1,071 | 1,120 | 133,700 |
2013/03/22 | 1,070 | 1,072 | 1,051 | 1,067 | 62,300 |
2013/03/21 | 1,070 | 1,078 | 1,061 | 1,068 | 81,000 |
2013/03/19 | 1,080 | 1,080 | 1,060 | 1,060 | 82,300 |
2013/03/18 | 1,066 | 1,080 | 1,056 | 1,061 | 60,700 |
2013/03/15 | 1,074 | 1,080 | 1,061 | 1,075 | 60,300 |
2013/03/14 | 1,068 | 1,079 | 1,053 | 1,073 | 56,100 |
2013/03/13 | 1,045 | 1,070 | 1,044 | 1,053 | 46,900 |
2013/03/12 | 1,053 | 1,075 | 1,046 | 1,049 | 68,800 |
2013/03/11 | 1,082 | 1,115 | 1,058 | 1,061 | 85,600 |
2013/03/08 | 1,120 | 1,120 | 1,081 | 1,094 | 85,400 |
2013/03/07 | 1,111 | 1,140 | 1,100 | 1,110 | 107,100 |
2013/03/06 | 1,122 | 1,123 | 1,098 | 1,102 | 98,900 |
2013/03/05 | 1,150 | 1,155 | 1,115 | 1,120 | 259,000 |
2013/03/04 | 1,066 | 1,115 | 1,060 | 1,114 | 163,700 |
2013/03/01 | 1,060 | 1,061 | 1,043 | 1,052 | 47,000 |
2013/02/28 | 1,076 | 1,077 | 1,043 | 1,054 | 58,100 |
2013/02/27 | 1,041 | 1,071 | 1,027 | 1,055 | 93,200 |
2013/02/26 | 1,020 | 1,041 | 1,012 | 1,030 | 37,900 |
2013/02/25 | 1,025 | 1,047 | 1,010 | 1,035 | 65,200 |
2013/02/22 | 1,021 | 1,027 | 1,000 | 1,008 | 107,100 |
2013/02/21 | 1,030 | 1,070 | 1,020 | 1,033 | 131,600 |
2013/02/20 | 1,020 | 1,065 | 1,011 | 1,045 | 230,200 |
2013/02/19 | 996 | 996 | 948 | 970 | 131,200 |
2013/02/18 | 977 | 1,006 | 960 | 998 | 56,000 |
2013/02/15 | 986 | 1,006 | 931 | 977 | 96,600 |
2013/02/14 | 982 | 1,009 | 977 | 999 | 42,200 |
2013/02/13 | 1,007 | 1,019 | 970 | 997 | 137,800 |
2013/02/12 | 1,110 | 1,112 | 1,025 | 1,031 | 156,800 |
2013/02/08 | 1,079 | 1,114 | 1,056 | 1,114 | 85,600 |
2013/02/07 | 1,070 | 1,085 | 1,042 | 1,079 | 76,200 |
2013/02/06 | 1,063 | 1,078 | 1,056 | 1,056 | 53,000 |
2013/02/05 | 1,075 | 1,087 | 1,051 | 1,051 | 79,400 |
2013/02/04 | 1,125 | 1,125 | 1,078 | 1,080 | 92,400 |
2013/02/01 | 1,099 | 1,112 | 1,080 | 1,104 | 69,900 |
2013/01/31 | 1,100 | 1,117 | 1,055 | 1,080 | 88,500 |
2013/01/30 | 1,100 | 1,124 | 1,093 | 1,101 | 99,900 |
2013/01/29 | 1,112 | 1,137 | 1,080 | 1,086 | 142,400 |
2013/01/28 | 1,150 | 1,150 | 1,125 | 1,125 | 125,000 |
2013/01/25 | 1,120 | 1,143 | 1,116 | 1,132 | 153,300 |
2013/01/24 | 1,073 | 1,135 | 1,061 | 1,112 | 213,300 |
2013/01/23 | 1,145 | 1,146 | 1,090 | 1,100 | 213,500 |
2013/01/22 | 1,160 | 1,197 | 1,089 | 1,147 | 834,100 |
2013/01/21 | 1,050 | 1,118 | 1,045 | 1,098 | 237,800 |
2013/01/18 | 1,048 | 1,048 | 1,030 | 1,037 | 49,900 |
2013/01/17 | 1,054 | 1,072 | 1,016 | 1,022 | 83,900 |
2013/01/16 | 1,043 | 1,085 | 1,040 | 1,042 | 203,500 |
2013/01/15 | 1,030 | 1,055 | 1,012 | 1,055 | 99,200 |
2013/01/11 | 1,045 | 1,045 | 1,020 | 1,022 | 51,900 |
2013/01/10 | 1,061 | 1,061 | 1,025 | 1,027 | 147,500 |
2013/01/09 | 988 | 1,061 | 986 | 1,061 | 305,100 |
2013/01/08 | 1,010 | 1,013 | 988 | 988 | 77,200 |
2013/01/07 | 1,015 | 1,015 | 981 | 1,010 | 126,000 |
2013/01/04 | 943 | 998 | 942 | 997 | 129,400 |